stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,213800,1253118780,5230,5230,5230,5230,3687
20250115,213700,1253118780,5230,5230,5230,5230,0
20250115,213600,1253118780,5230,5230,5230,5230,0
20250115,213500,1253118780,5230,5230,5230,5230,0
20250115,213400,1253118780,5230,5230,5230,5230,0
20250115,213300,1253118780,5230,5230,5230,5230,0
20250115,213200,1253118780,5230,5230,5230,5230,0
20250115,213100,1253118780,5230,5230,5230,5230,0
20250115,213000,1253118780,5230,5230,5230,5230,0
20250115,212900,1253118780,5230,5230,5230,5230,0
20250115,212800,1253118780,5230,5230,5230,5230,0
20250115,212700,1253118780,5230,5230,5230,5230,0
20250115,212600,1253118780,5230,5230,5230,5230,0
20250115,212500,1253118780,5230,5230,5230,5230,0
20250115,212400,1253118780,5230,5230,5230,5230,0
20250115,212300,1253118780,5230,5230,5230,5230,0
20250115,212200,1253118780,5230,5230,5230,5230,0
20250115,212100,1253118780,5230,5230,5230,5230,0
20250115,212000,1253118780,5230,5230,5230,5230,0
20250115,211900,1253118780,5230,5230,5230,5230,0
20250115,211800,1253118780,5230,5230,5230,5230,0
20250115,211700,1253118780,5230,5230,5230,5230,0
20250115,211600,1253118780,5230,5230,5230,5230,0
20250115,211500,1253118780,5230,5230,5230,5230,0
20250115,211400,1253118780,5230,5230,5230,5230,0
20250115,211300,1253118780,5230,5230,5230,5230,0
20250115,211200,1253118780,5230,5230,5230,5230,0
20250115,211100,1253118780,5230,5230,5230,5230,0
20250115,211000,1253118780,5230,5230,5230,5230,0
20250115,210900,1253118780,5230,5230,5230,5230,0
20250115,210800,1253118780,5230,5230,5230,5230,3687
20250115,210700,1253118780,5230,5230,5230,5230,0
20250115,210600,1253118780,5230,5230,5230,5230,0
20250115,210500,1253118780,5230,5230,5230,5230,0
20250115,210400,1253118780,5230,5230,5230,5230,0
20250115,210300,1253118780,5230,5230,5230,5230,0
20250115,210200,1253118780,5230,5230,5230,5230,0
20250115,210100,1253118780,5230,5230,5230,5230,0
20250115,210000,1253118780,5230,5230,5230,5230,0
20250115,205900,1253118780,5230,5230,5230,5230,0
20250115,205800,1253118780,5230,5230,5230,5230,0
20250115,205700,1253118780,5230,5230,5230,5230,0
20250115,205600,1253118780,5230,5230,5230,5230,0
20250115,205500,1253118780,5230,5230,5230,5230,0
20250115,205400,1253118780,5230,5230,5230,5230,0
20250115,205300,1253118780,5230,5230,5230,5230,0
20250115,205200,1253118780,5230,5230,5230,5230,0
20250115,205100,1253118780,5230,5230,5230,5230,0
20250115,205000,1253118780,5230,5230,5230,5230,0
20250115,204900,1253118780,5230,5230,5230,5230,0
20250115,204800,1253118780,5230,5230,5230,5230,0
20250115,204700,1253118780,5230,5230,5230,5230,0
20250115,204600,1253118780,5230,5230,5230,5230,0
20250115,204500,1253118780,5230,5230,5230,5230,0
20250115,204400,1253118780,5230,5230,5230,5230,0
20250115,204300,1253118780,5230,5230,5230,5230,0
20250115,204200,1253118780,5230,5230,5230,5230,0
20250115,204100,1253118780,5230,5230,5230,5230,0
20250115,204000,1253118780,5230,5230,5230,5230,0
20250115,203900,1253118780,5230,5230,5230,5230,0
20250115,203800,1253118780,5230,5230,5230,5230,3687
20250115,203700,1253118780,5230,5230,5230,5230,0
20250115,203600,1253118780,5230,5230,5230,5230,0
20250115,203500,1253118780,5230,5230,5230,5230,0
20250115,203400,1253118780,5230,5230,5230,5230,0
20250115,203300,1253118780,5230,5230,5230,5230,0
20250115,203200,1253118780,5230,5230,5230,5230,0
20250115,203100,1253118780,5230,5230,5230,5230,0
20250115,203000,1253118780,5230,5230,5230,5230,0
20250115,202900,1253118780,5230,5230,5230,5230,0
20250115,202800,1253118780,5230,5230,5230,5230,0
20250115,202700,1253118780,5230,5230,5230,5230,0
20250115,202600,1253118780,5230,5230,5230,5230,0
20250115,202500,1253118780,5230,5230,5230,5230,0
20250115,202400,1253118780,5230,5230,5230,5230,0
20250115,202300,1253118780,5230,5230,5230,5230,0
20250115,202200,1253118780,5230,5230,5230,5230,0
20250115,202100,1253118780,5230,5230,5230,5230,0
20250115,202000,1253118780,5230,5230,5230,5230,0
20250115,201900,1253118780,5230,5230,5230,5230,0
20250115,201800,1253118780,5230,5230,5230,5230,0
20250115,201700,1253118780,5230,5230,5230,5230,0
20250115,201600,1253118780,5230,5230,5230,5230,0
20250115,201500,1253118780,5230,5230,5230,5230,0
20250115,201400,1253118780,5230,5230,5230,5230,0
20250115,201300,1253118780,5230,5230,5230,5230,0
20250115,201200,1253118780,5230,5230,5230,5230,0
20250115,201100,1253118780,5230,5230,5230,5230,0
20250115,201000,1253118780,5230,5230,5230,5230,0
20250115,200900,1253118780,5230,5230,5230,5230,0
20250115,200800,1253118780,5230,5230,5230,5230,3687
20250115,200700,1253118780,5230,5230,5230,5230,0
20250115,200600,1253118780,5230,5230,5230,5230,0
20250115,200500,1253118780,5230,5230,5230,5230,0
20250115,200400,1253118780,5230,5230,5230,5230,0
20250115,200300,1253118780,5230,5230,5230,5230,0
20250115,200200,1253118780,5230,5230,5230,5230,0
20250115,200100,1253118780,5230,5230,5230,5230,0
20250115,200000,1253118780,5230,5230,5230,5230,0
20250115,195900,1253118780,5230,5230,5230,5230,0
20250115,195800,1253118780,5230,5230,5230,5230,0
20250115,195700,1253118780,5230,5230,5230,5230,0
20250115,195600,1253118780,5230,5230,5230,5230,0
20250115,195500,1253118780,5230,5230,5230,5230,0
20250115,195400,1253118780,5230,5230,5230,5230,0
20250115,195300,1253118780,5230,5230,5230,5230,0
20250115,195200,1253118780,5230,5230,5230,5230,0
20250115,195100,1253118780,5230,5230,5230,5230,0
20250115,195000,1253118780,5230,5230,5230,5230,0
20250115,194900,1253118780,5230,5230,5230,5230,0
20250115,194800,1253118780,5230,5230,5230,5230,0
20250115,194700,1253118780,5230,5230,5230,5230,0
20250115,194600,1253118780,5230,5230,5230,5230,0
20250115,194500,1253118780,5230,5230,5230,5230,0
20250115,194400,1253118780,5230,5230,5230,5230,0
20250115,194300,1253118780,5230,5230,5230,5230,0
20250115,194200,1253118780,5230,5230,5230,5230,0
20250115,194100,1253118780,5230,5230,5230,5230,0
20250115,194000,1253118780,5230,5230,5230,5230,0
20250115,193900,1253118780,5230,5230,5230,5230,0
20250115,193800,1253118780,5230,5230,5230,5230,3687
20250115,193700,1253118780,5230,5230,5230,5230,0
20250115,193600,1253118780,5230,5230,5230,5230,0
20250115,193500,1253118780,5230,5230,5230,5230,0
20250115,193400,1253118780,5230,5230,5230,5230,0
20250115,193300,1253118780,5230,5230,5230,5230,0
20250115,193200,1253118780,5230,5230,5230,5230,0
20250115,193100,1253118780,5230,5230,5230,5230,0
20250115,193000,1253118780,5230,5230,5230,5230,0
20250115,192900,1253118780,5230,5230,5230,5230,0
20250115,192800,1253118780,5230,5230,5230,5230,0
20250115,192700,1253118780,5230,5230,5230,5230,0
20250115,192600,1253118780,5230,5230,5230,5230,0
20250115,192500,1253118780,5230,5230,5230,5230,0
20250115,192400,1253118780,5230,5230,5230,5230,0
20250115,192300,1253118780,5230,5230,5230,5230,0
20250115,192200,1253118780,5230,5230,5230,5230,0
20250115,192100,1253118780,5230,5230,5230,5230,0
20250115,192000,1253118780,5230,5230,5230,5230,0
20250115,191900,1253118780,5230,5230,5230,5230,0
20250115,191800,1253118780,5230,5230,5230,5230,0
20250115,191700,1253118780,5230,5230,5230,5230,0
20250115,191600,1253118780,5230,5230,5230,5230,0
20250115,191500,1253118780,5230,5230,5230,5230,0
20250115,191400,1253118780,5230,5230,5230,5230,0
20250115,191300,1253118780,5230,5230,5230,5230,0
20250115,191200,1253118780,5230,5230,5230,5230,0
20250115,191100,1253118780,5230,5230,5230,5230,0
20250115,191000,1253118780,5230,5230,5230,5230,0
20250115,190900,1253118780,5230,5230,5230,5230,0
20250115,190800,1253118780,5230,5230,5230,5230,3687
20250115,190700,1253118780,5230,5230,5230,5230,0
20250115,190600,1253118780,5230,5230,5230,5230,0
20250115,190500,1253118780,5230,5230,5230,5230,0
20250115,190400,1253118780,5230,5230,5230,5230,0
20250115,190300,1253118780,5230,5230,5230,5230,0
20250115,190200,1253118780,5230,5230,5230,5230,0
20250115,190100,1253118780,5230,5230,5230,5230,0
20250115,190000,1253118780,5230,5230,5230,5230,0
20250115,185900,1253118780,5230,5230,5230,5230,0
20250115,185800,1253118780,5230,5230,5230,5230,0
20250115,185700,1253118780,5230,5230,5230,5230,0
20250115,185600,1253118780,5230,5230,5230,5230,0
20250115,185500,1253118780,5230,5230,5230,5230,0
20250115,185400,1253118780,5230,5230,5230,5230,0
20250115,185300,1253118780,5230,5230,5230,5230,0
20250115,185200,1253118780,5230,5230,5230,5230,0
20250115,185100,1253118780,5230,5230,5230,5230,0
20250115,185000,1253118780,5230,5230,5230,5230,0
20250115,184900,1253118780,5230,5230,5230,5230,0
20250115,184800,1253118780,5230,5230,5230,5230,0
20250115,184700,1253118780,5230,5230,5230,5230,0
20250115,184600,1253118780,5230,5230,5230,5230,0
20250115,184500,1253118780,5230,5230,5230,5230,0
20250115,184400,1253118780,5230,5230,5230,5230,0
20250115,184300,1253118780,5230,5230,5230,5230,0
20250115,184200,1253118780,5230,5230,5230,5230,0
20250115,184100,1253118780,5230,5230,5230,5230,0
20250115,184000,1253118780,5230,5230,5230,5230,0
20250115,183900,1253118780,5230,5230,5230,5230,0
20250115,183800,1253118780,5230,5230,5230,5230,3687
20250115,183700,1253118780,5230,5230,5230,5230,0
20250115,183600,1253118780,5230,5230,5230,5230,0
20250115,183500,1253118780,5230,5230,5230,5230,0
20250115,183400,1253118780,5230,5230,5230,5230,0
20250115,183300,1253118780,5230,5230,5230,5230,0
20250115,183200,1253118780,5230,5230,5230,5230,0
20250115,183100,1253118780,5230,5230,5230,5230,0
20250115,183000,1253118780,5230,5230,5230,5230,0
20250115,182900,1253118780,5230,5230,5230,5230,0
20250115,182800,1253118780,5230,5230,5230,5230,0
20250115,182700,1253118780,5230,5230,5230,5230,0
20250115,182600,1253118780,5230,5230,5230,5230,0
20250115,182500,1253118780,5230,5230,5230,5230,0
20250115,182400,1253118780,5230,5230,5230,5230,0
20250115,182300,1253118780,5230,5230,5230,5230,0
20250115,182200,1253118780,5230,5230,5230,5230,0
20250115,182100,1253118780,5230,5230,5230,5230,0
20250115,182000,1253118780,5230,5230,5230,5230,0
20250115,181900,1253118780,5230,5230,5230,5230,0
20250115,181800,1253118780,5230,5230,5230,5230,0
20250115,181700,1253118780,5230,5230,5230,5230,0
20250115,181600,1253118780,5230,5230,5230,5230,0
20250115,181500,1253118780,5230,5230,5230,5230,0
20250115,181400,1253118780,5230,5230,5230,5230,0
20250115,181300,1253118780,5230,5230,5230,5230,0
20250115,181200,1253118780,5230,5230,5230,5230,0
20250115,181100,1253118780,5230,5230,5230,5230,0
20250115,181000,1253118780,5230,5230,5230,5230,0
20250115,180900,1253118780,5230,5230,5230,5230,0
20250115,180800,1253118780,5230,5230,5230,5230,3687
20250115,180700,1253118780,5230,5230,5230,5230,0
20250115,180600,1253118780,5230,5230,5230,5230,0
20250115,180500,1253118780,5230,5230,5230,5230,0
20250115,180400,1253118780,5230,5230,5230,5230,0
20250115,180300,1253118780,5230,5230,5230,5230,0
20250115,180200,1253118780,5230,5230,5230,5230,0
20250115,180100,1253118780,5230,5230,5230,5230,0
20250115,180000,1253118780,5230,5230,5230,5230,0
20250115,175900,1253118780,5230,5230,5230,5230,0
20250115,175800,1253118780,5230,5230,5230,5230,0
20250115,175700,1253118780,5230,5230,5230,5230,0
20250115,175600,1253118780,5230,5230,5230,5230,0
20250115,175500,1253118780,5230,5230,5230,5230,0
20250115,175400,1253118780,5230,5230,5230,5230,0
20250115,175300,1253118780,5230,5230,5230,5230,0
20250115,175200,1253118780,5230,5230,5230,5230,0
20250115,175100,1253118780,5230,5230,5230,5230,0
20250115,175000,1253118780,5230,5230,5230,5230,0
20250115,174900,1253118780,5230,5230,5230,5230,0
20250115,174800,1253118780,5230,5230,5230,5230,0
20250115,174700,1253118780,5230,5230,5230,5230,0
20250115,174600,1253118780,5230,5230,5230,5230,0
20250115,174500,1253118780,5230,5230,5230,5230,0
20250115,174400,1253118780,5230,5230,5230,5230,0
20250115,174300,1253118780,5230,5230,5230,5230,0
20250115,174200,1253118780,5230,5230,5230,5230,0
20250115,174100,1253118780,5230,5230,5230,5230,0
20250115,174000,1253118780,5230,5230,5230,5230,0
20250115,173900,1253118780,5230,5230,5230,5230,0
20250115,173800,1253118780,5230,5230,5230,5230,3687
20250115,173700,1253118780,5230,5230,5230,5230,0
20250115,173600,1253118780,5230,5230,5230,5230,0
20250115,173500,1253118780,5230,5230,5230,5230,0
20250115,173400,1253118780,5230,5230,5230,5230,0
20250115,173300,1253118780,5230,5230,5230,5230,0
20250115,173200,1253118780,5230,5230,5230,5230,0
20250115,173100,1253118780,5230,5230,5230,5230,0
20250115,173000,1253118780,5230,5230,5230,5230,0
20250115,172900,1253118780,5230,5230,5230,5230,0
20250115,172800,1253118780,5230,5230,5230,5230,0
20250115,172700,1253118780,5230,5230,5230,5230,0
20250115,172600,1253118780,5230,5230,5230,5230,0
20250115,172500,1253118780,5230,5230,5230,5230,0
20250115,172400,1253118780,5230,5230,5230,5230,0
20250115,172300,1253118780,5230,5230,5230,5230,0
20250115,172200,1253118780,5230,5230,5230,5230,0
20250115,172100,1253118780,5230,5230,5230,5230,0
20250115,172000,1253118780,5230,5230,5230,5230,0
20250115,171900,1253118780,5230,5230,5230,5230,0
20250115,171800,1253118780,5230,5230,5230,5230,0
20250115,171700,1253118780,5230,5230,5230,5230,0
20250115,171600,1253118780,5230,5230,5230,5230,0
20250115,171500,1253118780,5230,5230,5230,5230,0
20250115,171400,1253118780,5230,5230,5230,5230,0
20250115,171300,1253118780,5230,5230,5230,5230,0
20250115,171200,1253118780,5230,5230,5230,5230,0
20250115,171100,1253118780,5230,5230,5230,5230,0
20250115,171000,1253118780,5230,5230,5230,5230,0
20250115,170900,1253118780,5230,5230,5230,5230,0
20250115,170800,1253118780,5230,5230,5230,5230,3687
20250115,170700,1253118780,5230,5230,5230,5230,0
20250115,170600,1253118780,5230,5230,5230,5230,0
20250115,170500,1253118780,5230,5230,5230,5230,0
20250115,170400,1253118780,5230,5230,5230,5230,0
20250115,170300,1253118780,5230,5230,5230,5230,0
20250115,170200,1253118780,5230,5230,5230,5230,0
20250115,170100,1253118780,5230,5230,5230,5230,0
20250115,170000,1253118780,5230,5230,5230,5230,0
20250115,165900,1253118780,5230,5230,5230,5230,0
20250115,165800,1253118780,5230,5230,5230,5230,0
20250115,165700,1253118780,5230,5230,5230,5230,0
20250115,165600,1253118780,5230,5230,5230,5230,0
20250115,165500,1253118780,5230,5230,5230,5230,0
20250115,165400,1253118780,5230,5230,5230,5230,0
20250115,165300,1253118780,5230,5230,5230,5230,0
20250115,165200,1253118780,5230,5230,5230,5230,0
20250115,165100,1253118780,5230,5230,5230,5230,0
20250115,165000,1253118780,5230,5230,5230,5230,0
20250115,164900,1253118780,5230,5230,5230,5230,0
20250115,164800,1253118780,5230,5230,5230,5230,0
20250115,164700,1253118780,5230,5230,5230,5230,0
20250115,164600,1253118780,5230,5230,5230,5230,0
20250115,164500,1253118780,5230,5230,5230,5230,0
20250115,164400,1253118780,5230,5230,5230,5230,0
20250115,164300,1253118780,5230,5230,5230,5230,0
20250115,164200,1253118780,5230,5230,5230,5230,0
20250115,164100,1253118780,5230,5230,5230,5230,0
20250115,164000,1253118780,5230,5230,5230,5230,0
20250115,163900,1253118780,5230,5230,5230,5230,0
20250115,163800,1253118780,5230,5230,5230,5230,3687
20250115,163700,1253118780,5230,5230,5230,5230,0
20250115,163600,1253118780,5230,5230,5230,5230,0
20250115,163500,1253118780,5230,5230,5230,5230,0
20250115,163400,1253118780,5230,5230,5230,5230,0
20250115,163300,1253118780,5230,5230,5230,5230,0
20250115,163200,1253118780,5230,5230,5230,5230,0
20250115,163100,1253118780,5230,5230,5230,5230,0
20250115,163000,1253118780,5230,5230,5230,5230,0
20250115,162900,1253118780,5230,5230,5230,5230,0
20250115,162800,1253118780,5230,5230,5230,5230,0
20250115,162700,1253118780,5230,5230,5230,5230,0
20250115,162600,1253118780,5230,5230,5230,5230,0
20250115,162500,1253118780,5230,5230,5230,5230,0
20250115,162400,1253118780,5230,5230,5230,5230,0
20250115,162300,1253118780,5230,5230,5230,5230,0
20250115,162200,1253118780,5230,5230,5230,5230,0
20250115,162100,1253118780,5230,5230,5230,5230,0
20250115,162000,1253118780,5230,5230,5230,5230,0
20250115,161900,1253118780,5230,5230,5230,5230,0
20250115,161800,1253118780,5230,5230,5230,5230,0
20250115,161700,1253118780,5230,5230,5230,5230,0
20250115,161600,1253118780,5230,5230,5230,5230,0
20250115,161500,1253118780,5230,5230,5230,5230,0
20250115,161400,1253118780,5230,5230,5230,5230,0
20250115,161300,1253118780,5230,5230,5230,5230,0
20250115,161200,1253118780,5230,5230,5230,5230,0
20250115,161100,1253118780,5230,5230,5230,5230,0
20250115,161000,1253118780,5230,5230,5230,5230,0
20250115,160900,1253118780,5230,5230,5230,5230,0
20250115,160800,1253118780,5230,5230,5230,5230,3687
20250115,160700,1253118780,5230,5230,5230,5230,0
20250115,160600,1253118780,5230,5230,5230,5230,0
20250115,160500,1253118780,5230,5230,5230,5230,0
20250115,160400,1253118780,5230,5230,5230,5230,0
20250115,160300,1253118780,5230,5230,5230,5230,0
20250115,160200,1253118780,5230,5230,5230,5230,0
20250115,160100,1253118780,5230,5230,5230,5230,0
20250115,160000,1253118780,5230,5230,5230,5230,0
20250115,155900,1253118780,5230,5230,5230,5230,0
20250115,155800,1253118780,5230,5230,5230,5230,0
20250115,155700,1253118780,5230,5230,5230,5230,0
20250115,155600,1253118780,5230,5230,5230,5230,0
20250115,155500,1253118780,5230,5230,5230,5230,0
20250115,155400,1253118780,5230,5230,5230,5230,0
20250115,155300,1253118780,5230,5230,5230,5230,0
20250115,155200,1253118780,5230,5230,5230,5230,0
20250115,155100,1253118780,5230,5230,5230,5230,0
20250115,155000,1253118780,5230,5230,5230,5230,0
20250115,154900,1253118780,5230,5230,5230,5230,0
20250115,154800,1253118780,5230,5230,5230,5230,0
20250115,154700,1253118780,5230,5230,5230,5230,0
20250115,154600,1253118780,5230,5230,5230,5230,0
20250115,154500,1253118780,5230,5230,5230,5230,0
20250115,154400,1253118780,5230,5230,5230,5230,0
20250115,154300,1253118780,5230,5230,5230,5230,0
20250115,154200,1253118780,5230,5230,5230,5230,0
20250115,154100,1253118780,5230,5230,5230,5230,0
20250115,154000,1253118780,5230,5230,5230,5230,0
20250115,153900,1253118780,5230,5230,5230,5230,0
20250115,153800,1253118780,5230,5230,5230,5230,3687
20250115,153700,1253118780,5230,5230,5230,5230,0
20250115,153600,1253118780,5230,5230,5230,5230,0
20250115,153500,1253118780,5230,5230,5230,5230,0
20250115,153400,1253118780,5230,5230,5230,5230,0
20250115,153300,1253118780,5230,5230,5230,5230,0
20250115,153200,1253118780,5230,5230,5230,5230,0
20250115,153100,1253118780,5230,5230,5230,5230,0
20250115,153000,1253118780,5230,5230,5230,5230,3687
20250115,152900,1233835770,5260,5260,5260,5260,0
20250115,152800,1233835770,5260,5260,5260,5260,0
20250115,152700,1233835770,5260,5260,5260,5260,0
20250115,152600,1233835770,5260,5260,5260,5260,0
20250115,152500,1233835770,5260,5260,5260,5260,0
20250115,152400,1233835770,5260,5260,5260,5260,0
20250115,152300,1233835770,5260,5260,5260,5260,0
20250115,152200,1233835770,5260,5260,5260,5260,0
20250115,152100,1233835770,5260,5260,5260,5260,0
20250115,152000,1233835770,5260,5260,5260,5260,0
20250115,151900,1233835770,5260,5260,5260,5220,817
20250115,151800,1229548970,5270,5260,5270,5220,1684
20250115,151700,1220709940,5250,5260,5270,5220,8032
20250115,151600,1178599110,5260,5260,5260,5250,294
20250115,151500,1177054410,5250,5250,5270,5250,500
20250115,151400,1174429390,5270,5260,5270,5250,468
20250115,151300,1171969300,5260,5260,5260,5250,1158
20250115,151200,1165889770,5260,5260,5260,5250,1170
20250115,151100,1159740930,5250,5280,5280,5250,750
20250115,151000,1155798130,5280,5260,5280,5260,269
20250115,150900,1154381870,5250,5280,5290,5250,1120
20250115,150800,1148471830,5280,5270,5280,5270,51
20250115,150700,1148203050,5270,5260,5270,5260,169
20250115,150600,1147314070,5260,5270,5270,5260,136
20250115,150500,1146598700,5260,5250,5260,5250,908
20250115,150400,1141824760,5260,5260,5260,5260,0
20250115,150300,1141824760,5260,5250,5260,5240,2133
20250115,150200,1130627840,5250,5250,5250,5250,0
20250115,150100,1130627840,5250,5250,5250,5250,0
20250115,150000,1130627840,5250,5240,5250,5230,16
20250115,145900,1130544060,5240,5250,5250,5240,254
20250115,145800,1129213090,5260,5250,5260,5250,81
20250115,145700,1128787330,5250,5240,5250,5240,183
20250115,145600,1127826730,5250,5250,5250,5250,0
20250115,145500,1127826730,5250,5240,5250,5240,66
20250115,145400,1127480330,5250,5240,5250,5230,355
20250115,145300,1125619520,5240,5240,5260,5240,10
20250115,145200,1125567080,5240,5240,5240,5240,146
20250115,145100,1124802040,5270,5250,5270,5240,210
20250115,145000,1123699570,5270,5270,5270,5270,20
20250115,144900,1123594170,5270,5250,5270,5250,530
20250115,144800,1120811650,5240,5240,5240,5240,40
20250115,144700,1120602050,5240,5250,5280,5240,126
20250115,144600,1119938190,5280,5270,5280,5240,1602
20250115,144500,1111534310,5280,5280,5280,5280,1
20250115,144400,1111529030,5290,5290,5290,5290,0
20250115,144300,1111529030,5290,5280,5290,5280,168
20250115,144200,1110640340,5290,5290,5290,5290,6
20250115,144100,1110608600,5290,5270,5290,5270,155
20250115,144000,1109790620,5250,5250,5250,5250,20
20250115,143900,1109685620,5250,5250,5250,5250,11
20250115,143800,1109627870,5250,5250,5250,5250,0
20250115,143700,1109627870,5250,5260,5260,5250,2310
20250115,143600,1097477780,5290,5260,5290,5260,136
20250115,143500,1096759150,5260,5260,5260,5260,0
20250115,143400,1096759150,5260,5270,5270,5260,1866
20250115,143300,1086932060,5270,5280,5280,5270,2
20250115,143200,1086921510,5320,5280,5330,5280,187
20250115,143100,1085929740,5310,5310,5310,5310,0
20250115,143000,1085929740,5310,5310,5310,5310,0
20250115,142900,1085929740,5310,5290,5310,5290,1395
20250115,142800,1078536730,5300,5290,5300,5290,1000
20250115,142700,1073236740,5290,5260,5290,5260,1587
20250115,142600,1064852470,5260,5240,5260,5240,574
20250115,142500,1061834380,5250,5250,5250,5250,262
20250115,142400,1060458880,5250,5240,5250,5240,176
20250115,142300,1059535380,5250,5240,5250,5240,211
20250115,142200,1058427740,5240,5240,5240,5240,2
20250115,142100,1058417260,5240,5250,5260,5240,215
20250115,142000,1057288770,5250,5250,5250,5250,1
20250115,141900,1057283520,5260,5260,5260,5260,0
20250115,141800,1057283520,5260,5250,5260,5240,1101
20250115,141700,1051506710,5260,5250,5260,5250,5
20250115,141600,1051480450,5250,5250,5260,5250,288
20250115,141500,1049968440,5260,5250,5260,5250,101
20250115,141400,1049438180,5260,5250,5260,5240,1005
20250115,141300,1044171830,5260,5250,5260,5240,1840
20250115,141200,1034529880,5270,5260,5270,5250,1681
20250115,141100,1025703200,5270,5260,5270,5250,143
20250115,141000,1024952100,5250,5260,5270,5250,616
20250115,140900,1021717910,5270,5270,5270,5270,1
20250115,140800,1021712640,5250,5250,5270,5250,1533
20250115,140700,1013664370,5250,5260,5290,5250,5046
20250115,140600,987152750,5290,5290,5290,5250,861
20250115,140500,982621150,5290,5260,5290,5260,1608
20250115,140400,974143160,5260,5270,5270,5250,1529
20250115,140300,966103950,5270,5270,5270,5270,700
20250115,140200,962414950,5280,5290,5290,5270,360
20250115,140100,960514170,5290,5280,5300,5280,307
20250115,140000,958888910,5300,5280,5300,5280,128
20250115,135900,958213050,5300,5300,5300,5300,0
20250115,135800,958213050,5300,5300,5300,5280,34
20250115,135700,958033420,5290,5290,5290,5290,5
20250115,135600,958006970,5290,5290,5290,5290,5
20250115,135500,957980520,5300,5280,5300,5280,266
20250115,135400,956575980,5280,5280,5280,5270,72
20250115,135300,956195860,5280,5270,5280,5270,607
20250115,135200,952996920,5280,5280,5280,5270,184
20250115,135100,952026710,5280,5280,5280,5270,107
20250115,135000,951462730,5280,5270,5280,5260,666
20250115,134900,947956470,5270,5280,5280,5260,4304
20250115,134800,925288700,5280,5280,5280,5280,49
20250115,134700,925029980,5280,5280,5280,5280,41
20250115,134600,924813500,5280,5280,5280,5270,473
20250115,134500,922320590,5280,5270,5280,5270,269
20250115,134400,920900290,5280,5280,5280,5270,433
20250115,134300,918614060,5280,5270,5280,5270,248
20250115,134200,917305530,5270,5280,5280,5270,97
20250115,134100,916793670,5270,5270,5270,5270,607
20250115,134000,913594780,5280,5290,5300,5270,3449
20250115,133900,895382310,5300,5290,5300,5290,179
20250115,133800,894435350,5290,5300,5300,5290,154
20250115,133700,893620650,5300,5300,5300,5300,9
20250115,133600,893572950,5300,5300,5300,5300,0
20250115,133500,893572950,5300,5320,5330,5290,1510
20250115,133400,885574160,5330,5330,5330,5330,0
20250115,133300,885574160,5330,5320,5330,5320,51
20250115,133200,885302830,5320,5320,5320,5320,0
20250115,133100,885302830,5320,5320,5320,5320,0
20250115,133000,885302830,5320,5320,5320,5320,42
20250115,132900,885079390,5340,5330,5340,5310,344
20250115,132800,883249070,5330,5330,5330,5330,0
20250115,132700,883249070,5330,5330,5340,5330,118
20250115,132600,882620100,5340,5330,5340,5330,22
20250115,132500,882502830,5340,5340,5340,5330,3
20250115,132400,882486820,5330,5330,5330,5330,0
20250115,132300,882486820,5330,5340,5350,5330,66
20250115,132200,882133950,5350,5340,5350,5340,26
20250115,132100,881995100,5340,5340,5340,5340,100
20250115,132000,881461100,5350,5330,5350,5330,24
20250115,131900,881332840,5330,5330,5350,5330,379
20250115,131800,879312300,5340,5350,5350,5340,8
20250115,131700,879269560,5330,5330,5330,5330,196
20250115,131600,878224880,5350,5350,5350,5350,0
20250115,131500,878224880,5350,5350,5350,5350,0
20250115,131400,878224880,5350,5350,5350,5350,0
20250115,131300,878224880,5350,5350,5350,5350,0
20250115,131200,878224880,5350,5350,5350,5350,1
20250115,131100,878219530,5330,5330,5330,5330,6
20250115,131000,878187550,5320,5320,5320,5320,107
20250115,130900,877618310,5330,5330,5330,5330,1
20250115,130800,877612980,5330,5330,5330,5320,74
20250115,130700,877218570,5330,5320,5330,5320,2
20250115,130600,877207920,5330,5330,5330,5320,89
20250115,130500,876734250,5330,5320,5330,5300,409
20250115,130400,874566350,5320,5320,5320,5300,923
20250115,130300,869670270,5310,5330,5330,5310,27
20250115,130200,869526830,5310,5330,5330,5310,261
20250115,130100,868140380,5320,5330,5330,5320,127
20250115,130000,867463570,5350,5350,5350,5310,22
20250115,125900,867346480,5320,5320,5350,5310,251
20250115,125800,866008100,5310,5340,5340,5310,2084
20250115,125700,854931400,5360,5360,5360,5360,0
20250115,125600,854931400,5360,5360,5360,5360,1
20250115,125500,854926040,5330,5360,5360,5330,188
20250115,125400,853923730,5360,5350,5360,5350,56
20250115,125300,853624120,5360,5360,5360,5360,34
20250115,125200,853441880,5360,5360,5360,5360,6
20250115,125100,853409720,5360,5360,5360,5360,2
20250115,125000,853399000,5360,5350,5360,5350,30
20250115,124900,853238390,5360,5350,5360,5350,49
20250115,124800,852976230,5360,5360,5360,5340,82
20250115,124700,852538310,5330,5340,5360,5330,676
20250115,124600,848931000,5340,5340,5340,5340,0
20250115,124500,848931000,5340,5330,5340,5330,3
20250115,124400,848915000,5340,5330,5340,5330,85
20250115,124300,848461540,5340,5340,5340,5330,107
20250115,124200,847890730,5330,5360,5360,5330,507
20250115,124100,845183860,5340,5370,5370,5340,308
20250115,124000,843533350,5380,5370,5380,5370,401
20250115,123900,841377060,5380,5380,5380,5380,0
20250115,123800,841377060,5380,5380,5380,5380,1
20250115,123700,841371680,5380,5380,5380,5380,14
20250115,123600,841296360,5380,5380,5380,5380,0
20250115,123500,841296360,5380,5380,5380,5380,5
20250115,123400,841269460,5360,5380,5380,5360,41
20250115,123300,841049500,5380,5380,5380,5380,5
20250115,123200,841022600,5380,5380,5380,5380,0
20250115,123100,841022600,5380,5360,5380,5360,45
20250115,123000,840781280,5360,5370,5370,5360,200
20250115,122900,839707920,5370,5370,5370,5370,25
20250115,122800,839573670,5380,5380,5380,5380,0
20250115,122700,839573670,5380,5380,5380,5380,14
20250115,122600,839498350,5380,5380,5380,5380,5
20250115,122500,839471450,5360,5360,5360,5360,91
20250115,122400,838983690,5350,5350,5380,5350,37
20250115,122300,838785680,5350,5350,5350,5350,2
20250115,122200,838774980,5380,5380,5380,5380,10
20250115,122100,838721180,5380,5380,5380,5380,0
20250115,122000,838721180,5380,5380,5380,5380,126
20250115,121900,838043300,5380,5380,5380,5380,0
20250115,121800,838043300,5380,5380,5380,5380,0
20250115,121700,838043300,5380,5340,5380,5340,3
20250115,121600,838027210,5380,5380,5380,5380,10
20250115,121500,837973410,5380,5380,5380,5380,153
20250115,121400,837150270,5380,5380,5380,5380,0
20250115,121300,837150270,5380,5380,5380,5380,0
20250115,121200,837150270,5380,5380,5380,5380,0
20250115,121100,837150270,5380,5380,5380,5380,0
20250115,121000,837150270,5380,5380,5380,5380,0
20250115,120900,837150270,5380,5380,5380,5380,139
20250115,120800,836402450,5380,5380,5380,5380,0
20250115,120700,836402450,5380,5380,5380,5380,0
20250115,120600,836402450,5380,5380,5380,5380,0
20250115,120500,836402450,5380,5340,5380,5340,245
20250115,120400,835086660,5360,5360,5360,5360,0
20250115,120300,835086660,5360,5360,5360,5360,0
20250115,120200,835086660,5360,5360,5360,5360,0
20250115,120100,835086660,5360,5360,5360,5360,0
20250115,120000,835086660,5360,5320,5360,5310,361
20250115,115900,833169450,5320,5310,5370,5310,193
20250115,115800,832139000,5360,5360,5360,5360,0
20250115,115700,832139000,5360,5360,5360,5360,0
20250115,115600,832139000,5360,5360,5360,5360,0
20250115,115500,832139000,5360,5340,5360,5300,2072
20250115,115400,821127550,5340,5340,5340,5340,43
20250115,115300,820897930,5340,5340,5340,5340,10
20250115,115200,820844530,5340,5340,5340,5340,0
20250115,115100,820844530,5340,5330,5340,5330,2
20250115,115000,820833860,5340,5340,5340,5330,1141
20250115,114900,814741230,5330,5330,5330,5330,195
20250115,114800,813701880,5340,5340,5340,5340,0
20250115,114700,813701880,5340,5340,5340,5340,7
20250115,114600,813664500,5350,5330,5350,5330,12
20250115,114500,813600500,5350,5350,5350,5330,3
20250115,114400,813584470,5330,5350,5350,5310,1223
20250115,114300,807077000,5350,5370,5370,5320,1426
20250115,114200,799474830,5390,5390,5390,5390,0
20250115,114100,799474830,5390,5390,5390,5390,0
20250115,114000,799474830,5390,5390,5390,5390,0
20250115,113900,799474830,5390,5390,5390,5390,0
20250115,113800,799474830,5390,5360,5390,5360,1500
20250115,113700,791414840,5360,5360,5360,5360,0
20250115,113600,791414840,5360,5340,5360,5340,26
20250115,113500,791275980,5340,5340,5340,5340,28
20250115,113400,791126460,5340,5340,5340,5340,106
20250115,113300,790560420,5370,5360,5370,5330,301
20250115,113200,788952410,5370,5370,5370,5370,0
20250115,113100,788952410,5370,5360,5370,5340,10
20250115,113000,788898810,5360,5330,5360,5330,11
20250115,112900,788840050,5330,5340,5340,5330,112
20250115,112800,788242000,5330,5330,5330,5330,2
20250115,112700,788231340,5330,5360,5360,5330,20
20250115,112600,788124390,5370,5370,5370,5370,0
20250115,112500,788124390,5370,5370,5370,5370,0
20250115,112400,788124390,5370,5340,5370,5340,168
20250115,112300,787223030,5340,5310,5340,5310,107
20250115,112200,786652780,5310,5320,5320,5290,2397
20250115,112100,773938100,5320,5330,5330,5320,1000
20250115,112000,768614390,5330,5350,5350,5330,1224
20250115,111900,762087250,5340,5350,5370,5340,111
20250115,111800,761493470,5360,5350,5360,5340,21
20250115,111700,761381210,5370,5370,5370,5370,0
20250115,111600,761381210,5370,5370,5370,5370,0
20250115,111500,761381210,5370,5350,5370,5340,2061
20250115,111400,750316010,5340,5350,5350,5340,41
20250115,111300,750096960,5350,5350,5350,5350,142
20250115,111200,749337260,5370,5370,5370,5370,0
20250115,111100,749337260,5370,5350,5370,5340,126
20250115,111000,748663180,5350,5360,5370,5350,7
20250115,110900,748625660,5370,5370,5370,5370,35
20250115,110800,748437710,5370,5370,5370,5360,21
20250115,110700,748324990,5380,5380,5380,5380,0
20250115,110600,748324990,5380,5380,5380,5380,0
20250115,110500,748324990,5380,5380,5380,5380,0
20250115,110400,748324990,5380,5370,5380,5370,265
20250115,110300,746900290,5370,5350,5370,5350,112
20250115,110200,746301050,5350,5320,5350,5320,80
20250115,110100,745874340,5300,5340,5340,5300,2902
20250115,110000,730467140,5350,5350,5350,5350,1
20250115,105900,730461790,5340,5340,5340,5340,331
20250115,105800,728694250,5350,5360,5360,5350,430
20250115,105700,726391770,5360,5360,5360,5360,80
20250115,105600,725962970,5360,5360,5360,5360,10
20250115,105500,725909370,5390,5390,5390,5360,255
20250115,105400,724541480,5390,5390,5390,5390,2
20250115,105300,724530700,5380,5390,5390,5380,175
20250115,105200,723588790,5390,5390,5390,5390,30
20250115,105100,723427090,5400,5360,5400,5350,701
20250115,105000,719673530,5390,5390,5390,5390,1
20250115,104900,719668140,5370,5370,5370,5370,230
20250115,104800,718433040,5400,5400,5400,5400,2
20250115,104700,718422240,5360,5400,5400,5360,1124
20250115,104600,712389750,5410,5400,5410,5400,10
20250115,104500,712335730,5400,5380,5400,5380,29
20250115,104400,712179670,5380,5400,5400,5370,153
20250115,104300,711355860,5410,5390,5410,5380,249
20250115,104200,710015200,5390,5390,5390,5390,14
20250115,104100,709939740,5400,5400,5400,5400,1
20250115,104000,709934340,5370,5370,5370,5370,0
20250115,103900,709934340,5370,5370,5370,5370,1000
20250115,103800,704564340,5370,5390,5390,5370,465
20250115,103700,702059710,5390,5370,5390,5370,24
20250115,103600,701930790,5380,5380,5380,5380,201
20250115,103500,700849410,5400,5410,5410,5400,4
20250115,103400,700827800,5390,5380,5390,5370,102
20250115,103300,700279990,5390,5390,5400,5390,1655
20250115,103200,691347540,5400,5400,5400,5400,1
20250115,103100,691342140,5400,5400,5400,5400,0
20250115,103000,691342140,5400,5410,5410,5400,15
20250115,102900,691261090,5410,5400,5410,5400,304
20250115,102800,689619470,5390,5370,5390,5370,430
20250115,102700,687305500,5380,5380,5380,5380,2
20250115,102600,687294740,5360,5360,5360,5360,0
20250115,102500,687294740,5360,5390,5390,5360,19
20250115,102400,687192360,5390,5350,5390,5350,506
20250115,102300,684467880,5350,5360,5360,5350,852
20250115,102200,679909180,5390,5360,5390,5350,371
20250115,102100,677917610,5390,5390,5390,5390,1
20250115,102000,677912220,5400,5400,5400,5400,453
20250115,101900,675466020,5360,5370,5370,5360,5
20250115,101800,675439190,5390,5390,5390,5360,684
20250115,101700,671759150,5370,5370,5370,5370,158
20250115,101600,670910690,5400,5390,5400,5390,55
20250115,101500,670614110,5350,5390,5390,5350,265
20250115,101400,669188080,5400,5350,5400,5350,1831
20250115,101300,659346240,5350,5340,5350,5340,84
20250115,101200,658897140,5350,5340,5350,5340,1010
20250115,101100,653503400,5340,5340,5340,5340,0
20250115,101000,653503400,5340,5340,5340,5340,2
20250115,100900,653492720,5300,5300,5300,5290,726
20250115,100800,649646920,5310,5300,5310,5300,128
20250115,100700,648967250,5310,5310,5310,5310,204
20250115,100600,647884010,5310,5310,5310,5310,120
20250115,100500,647246810,5320,5320,5320,5320,2
20250115,100400,647236170,5320,5320,5320,5320,206
20250115,100300,646140250,5320,5320,5320,5320,315
20250115,100200,644464450,5320,5320,5320,5320,2
20250115,100100,644453810,5300,5300,5300,5300,0
20250115,100000,644453810,5300,5310,5310,5300,200
20250115,095900,643393770,5330,5330,5330,5300,111
20250115,095800,642802740,5330,5300,5330,5300,175
20250115,095700,641872330,5320,5300,5320,5300,914
20250115,095600,637025470,5300,5300,5300,5280,104
20250115,095500,636475660,5300,5290,5300,5280,79
20250115,095400,636058510,5280,5290,5290,5280,595
20250115,095300,632915910,5300,5290,5300,5280,313
20250115,095200,631262170,5300,5290,5300,5290,186
20250115,095100,630277080,5300,5330,5330,5300,6462
20250115,095000,595913540,5330,5350,5350,5330,641
20250115,094900,592494840,5350,5350,5360,5350,257
20250115,094800,591119660,5350,5350,5350,5350,14
20250115,094700,591044760,5350,5360,5360,5330,392
20250115,094600,588951960,5360,5360,5360,5340,324
20250115,094500,587220320,5350,5350,5360,5350,267
20250115,094400,585791200,5350,5360,5360,5350,223
20250115,094300,584598070,5370,5370,5370,5370,0
20250115,094200,584598070,5370,5350,5370,5350,402
20250115,094100,582439390,5360,5320,5360,5320,235
20250115,094000,581182210,5350,5350,5350,5350,0
20250115,093900,581182210,5350,5330,5350,5300,3606
20250115,093800,561958380,5310,5300,5330,5300,819
20250115,093700,557613630,5300,5320,5330,5300,2669
20250115,093600,543464850,5330,5300,5330,5300,777
20250115,093500,539346390,5300,5300,5300,5290,3095
20250115,093400,522945890,5300,5340,5340,5300,3112
20250115,093300,506437580,5350,5350,5350,5330,38
20250115,093200,506234570,5350,5330,5350,5320,5587
20250115,093100,476400260,5330,5340,5340,5320,1746
20250115,093000,467091800,5350,5320,5370,5320,1462
20250115,092900,459268650,5330,5350,5350,5310,994
20250115,092800,453968850,5370,5350,5380,5350,992
20250115,092700,448647210,5350,5350,5350,5350,556
20250115,092600,445672610,5350,5330,5350,5310,2967
20250115,092500,429853450,5320,5330,5350,5320,7022
20250115,092400,392438510,5350,5370,5390,5320,8908
20250115,092300,344712590,5150,5150,5150,5150,0
20250115,092200,344712590,5150,5450,5450,5150,14358
20250115,092100,267816840,5450,5470,5470,5440,11063
20250115,092000,207512740,5470,5480,5480,5470,1263
20250115,091900,200596050,5500,5510,5510,5460,743
20250115,091800,196526700,5510,5510,5520,5490,130
20250115,091700,195812530,5520,5490,5520,5490,236
20250115,091600,194516790,5520,5510,5520,5490,471
20250115,091500,191919300,5520,5510,5520,5490,1191
20250115,091400,185363610,5490,5510,5510,5480,104
20250115,091300,184793120,5510,5490,5510,5480,1770
20250115,091200,175065000,5500,5510,5510,5480,1579
20250115,091100,166409070,5500,5510,5510,5480,2634
20250115,091000,151935990,5520,5510,5520,5490,190
20250115,090900,150890660,5510,5500,5520,5470,1419
20250115,090800,143099380,5500,5500,5500,5480,834
20250115,090700,138528910,5490,5510,5510,5490,133
20250115,090600,137797650,5520,5500,5520,5480,1096
20250115,090500,131769430,5500,5520,5520,5450,3479
20250115,090400,112722590,5530,5520,5530,5500,281
20250115,090300,111172480,5520,5480,5520,5470,5952
20250115,090200,78554460,5480,5490,5490,5480,635
20250115,090100,75073700,5470,5550,5560,5470,4369
20250115,090000,50992440,5580,5510,5620,5510,8970